Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.280 | 3.310 | 3.170 | 3.180 | 310,280 | -0.14(-4.22%) |
Jun 29, 2022 | 3.330 | 3.353 | 3.200 | 3.320 | 503,140 | +0.00(+0.00%) |
Jun 28, 2022 | 3.380 | 3.530 | 3.310 | 3.320 | 787,605 | -0.08(-2.35%) |
Jun 27, 2022 | 3.240 | 3.430 | 3.190 | 3.400 | 426,465 | +0.20(+6.25%) |
Jun 24, 2022 | 3.290 | 3.345 | 3.180 | 3.200 | 893,334 | -0.08(-2.44%) |
Jun 23, 2022 | 3.150 | 3.310 | 3.110 | 3.280 | 561,878 | +0.19(+6.15%) |
Jun 22, 2022 | 3.060 | 3.130 | 3.030 | 3.090 | 744,247 | +0.03(+0.98%) |
Jun 21, 2022 | 3.200 | 3.210 | 3.060 | 3.060 | 664,281 | -0.13(-4.08%) |
Jun 17, 2022 | 3.050 | 3.220 | 3.050 | 3.190 | 986,753 | +0.18(+5.98%) |
Jun 16, 2022 | 3.250 | 3.320 | 3.010 | 3.010 | 826,578 | -0.35(-10.42%) |
Jun 15, 2022 | 3.130 | 3.475 | 3.050 | 3.360 | 1,300,535 | +0.29(+9.45%) |
Jun 14, 2022 | 3.040 | 3.110 | 2.980 | 3.070 | 752,006 | +0.05(+1.66%) |
Jun 13, 2022 | 3.110 | 3.130 | 2.900 | 3.020 | 823,423 | -0.16(-5.03%) |
Jun 10, 2022 | 3.200 | 3.200 | 3.070 | 3.180 | 570,206 | -0.04(-1.24%) |
Jun 09, 2022 | 3.300 | 3.345 | 3.180 | 3.220 | 479,943 | -0.12(-3.59%) |
Jun 08, 2022 | 3.390 | 3.415 | 3.320 | 3.340 | 274,806 | -0.06(-1.76%) |
Jun 07, 2022 | 3.310 | 3.400 | 3.300 | 3.400 | 444,831 | +0.07(+2.10%) |
Jun 06, 2022 | 3.530 | 3.550 | 3.285 | 3.330 | 583,673 | -0.16(-4.58%) |
Jun 03, 2022 | 3.560 | 3.640 | 3.480 | 3.490 | 541,183 | -0.11(-3.06%) |
Jun 02, 2022 | 3.710 | 3.710 | 3.495 | 3.600 | 468,332 | -0.10(-2.70%) |
Jun 01, 2022 | 3.650 | 3.770 | 3.565 | 3.700 | 816,148 | +0.07(+1.93%) |
May 31, 2022 | 3.380 | 3.640 | 3.370 | 3.630 | 1,051,553 | +0.17(+4.91%) |
May 27, 2022 | 3.520 | 3.545 | 3.350 | 3.460 | 606,077 | -0.03(-0.86%) |
May 26, 2022 | 3.450 | 3.550 | 3.330 | 3.490 | 1,447,392 | +0.06(+1.75%) |
May 25, 2022 | 3.310 | 3.470 | 3.310 | 3.430 | 539,696 | +0.13(+3.94%) |
May 24, 2022 | 3.310 | 3.320 | 3.140 | 3.300 | 611,849 | -0.05(-1.49%) |
May 23, 2022 | 3.570 | 3.590 | 3.320 | 3.350 | 579,342 | -0.16(-4.56%) |
May 20, 2022 | 3.490 | 3.550 | 3.410 | 3.510 | 420,029 | +0.04(+1.15%) |
May 19, 2022 | 3.450 | 3.530 | 3.420 | 3.470 | 385,947 | -0.01(-0.29%) |
May 18, 2022 | 3.660 | 3.670 | 3.425 | 3.480 | 432,733 | -0.22(-5.95%) |
May 17, 2022 | 3.490 | 3.710 | 3.490 | 3.700 | 729,372 | +0.27(+7.87%) |
May 16, 2022 | 3.390 | 3.490 | 3.370 | 3.430 | 339,448 | -0.02(-0.58%) |
May 13, 2022 | 3.440 | 3.520 | 3.390 | 3.450 | 476,701 | +0.05(+1.47%) |
May 12, 2022 | 3.260 | 3.440 | 3.220 | 3.400 | 660,832 | +0.14(+4.29%) |
May 11, 2022 | 3.340 | 3.505 | 3.240 | 3.260 | 842,217 | -0.07(-2.10%) |
May 10, 2022 | 3.200 | 3.370 | 3.160 | 3.330 | 992,001 | +0.21(+6.73%) |
May 09, 2022 | 3.320 | 3.390 | 3.080 | 3.120 | 1,029,472 | -0.28(-8.24%) |
May 06, 2022 | 3.570 | 3.590 | 3.370 | 3.400 | 823,720 | -0.15(-4.23%) |
May 05, 2022 | 3.650 | 3.740 | 3.470 | 3.550 | 1,145,562 | -0.18(-4.83%) |
May 04, 2022 | 3.850 | 3.895 | 3.260 | 3.730 | 2,766,137 | -0.28(-6.98%) |
May 03, 2022 | 4.050 | 4.075 | 3.970 | 4.010 | 811,191 | -0.02(-0.50%) |
May 02, 2022 | 3.870 | 4.030 | 3.820 | 4.030 | 925,314 | +0.17(+4.40%) |
Apr 29, 2022 | 3.900 | 3.980 | 3.830 | 3.860 | 520,233 | -0.09(-2.28%) |
Apr 28, 2022 | 3.910 | 3.980 | 3.800 | 3.950 | 421,084 | +0.08(+2.07%) |
Apr 27, 2022 | 3.830 | 3.900 | 3.800 | 3.870 | 425,304 | +0.03(+0.78%) |
Apr 26, 2022 | 3.830 | 3.895 | 3.760 | 3.840 | 908,012 | -0.03(-0.78%) |
Apr 25, 2022 | 3.850 | 3.910 | 3.780 | 3.870 | 546,895 | -0.04(-1.02%) |
Apr 22, 2022 | 3.990 | 4.000 | 3.885 | 3.910 | 478,951 | -0.10(-2.49%) |
Apr 21, 2022 | 4.080 | 4.090 | 3.960 | 4.010 | 820,422 | -0.06(-1.47%) |
Apr 20, 2022 | 4.240 | 4.250 | 4.045 | 4.070 | 528,840 | -0.13(-3.10%) |
Apr 19, 2022 | 4.090 | 4.270 | 4.090 | 4.200 | 470,779 | +0.08(+1.94%) |
Apr 18, 2022 | 4.100 | 4.280 | 4.045 | 4.120 | 1,381,237 | +0.00(+0.00%) |
Apr 14, 2022 | 4.360 | 4.400 | 4.120 | 4.120 | 694,356 | -0.22(-5.07%) |
Apr 13, 2022 | 4.260 | 4.535 | 4.105 | 4.340 | 2,099,575 | +0.05(+1.17%) |
Apr 12, 2022 | 4.470 | 4.477 | 4.280 | 4.290 | 681,030 | -0.12(-2.72%) |
Apr 11, 2022 | 4.460 | 4.510 | 4.370 | 4.410 | 614,177 | -0.05(-1.12%) |
Apr 08, 2022 | 4.260 | 4.600 | 4.205 | 4.460 | 1,531,588 | +0.20(+4.69%) |
Apr 07, 2022 | 4.080 | 4.305 | 4.000 | 4.260 | 850,072 | +0.17(+4.16%) |
Apr 06, 2022 | 4.090 | 4.130 | 4.030 | 4.090 | 609,538 | -0.02(-0.49%) |
Apr 05, 2022 | 4.260 | 4.330 | 4.100 | 4.110 | 659,267 | -0.12(-2.84%) |
Apr 04, 2022 | 4.280 | 4.310 | 4.210 | 4.230 | 542,205 | -0.07(-1.63%) |